China Communications Construction Company Limited (SHA:601800)
China · Delayed Price · Currency is CNY 9.32
+0.11 (1.19%)
Aug 7, 2025, 11:29 AM CST
SHA:601800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 9.23 | 9.23 | 9.17 | 9.21 | 9.21 | -0.11% | 27,546,134 |
| Aug 5, 2025 | 9.21 | 9.23 | 9.20 | 9.22 | 9.22 | - | 24,765,405 |
| Aug 4, 2025 | 9.19 | 9.24 | 9.17 | 9.22 | 9.22 | - | 21,491,964 |
| Aug 1, 2025 | 9.21 | 9.26 | 9.17 | 9.22 | 9.22 | 0.22% | 32,174,300 |
| Jul 31, 2025 | 9.31 | 9.34 | 9.18 | 9.20 | 9.20 | -1.50% | 50,174,457 |
| Jul 30, 2025 | 9.37 | 9.44 | 9.31 | 9.34 | 9.34 | -0.64% | 46,331,717 |
| Jul 29, 2025 | 9.38 | 9.44 | 9.27 | 9.40 | 9.40 | -0.11% | 67,541,477 |
| Jul 28, 2025 | 9.48 | 9.52 | 9.40 | 9.41 | 9.41 | -0.63% | 59,306,237 |
| Jul 25, 2025 | 9.70 | 9.75 | 9.47 | 9.47 | 9.47 | -2.87% | 109,653,558 |
| Jul 24, 2025 | 9.61 | 9.92 | 9.52 | 9.75 | 9.75 | -0.51% | 155,317,187 |
| Jul 23, 2025 | 10.60 | 10.60 | 9.80 | 9.80 | 9.80 | -5.13% | 293,610,522 |
| Jul 22, 2025 | 9.42 | 10.33 | 9.27 | 10.33 | 10.33 | 10.01% | 195,152,395 |
| Jul 21, 2025 | 9.50 | 9.60 | 9.21 | 9.39 | 9.39 | 4.45% | 164,607,249 |
| Jul 18, 2025 | 8.94 | 8.99 | 8.91 | 8.99 | 8.99 | 0.45% | 28,688,333 |
| Jul 17, 2025 | 8.93 | 8.96 | 8.88 | 8.95 | 8.95 | 0.34% | 20,257,100 |
| Jul 16, 2025 | 8.96 | 9.01 | 8.88 | 8.92 | 8.92 | -0.67% | 25,887,833 |
| Jul 15, 2025 | 9.06 | 9.08 | 8.95 | 8.98 | 8.98 | -0.88% | 32,813,474 |
| Jul 14, 2025 | 9.07 | 9.21 | 9.05 | 9.06 | 9.06 | 0.11% | 42,792,950 |
| Jul 11, 2025 | 9.14 | 9.25 | 9.05 | 9.05 | 9.05 | -0.55% | 58,227,359 |
| Jul 10, 2025 | 9.03 | 9.16 | 9.03 | 9.10 | 9.10 | 0.11% | 42,448,878 |
| Jul 9, 2025 | 8.92 | 9.29 | 8.89 | 9.09 | 9.09 | 2.02% | 68,968,778 |
| Jul 8, 2025 | 8.86 | 8.92 | 8.81 | 8.91 | 8.91 | 0.56% | 21,178,053 |
| Jul 7, 2025 | 8.84 | 8.86 | 8.80 | 8.86 | 8.86 | 0.11% | 11,736,205 |
| Jul 4, 2025 | 8.84 | 8.89 | 8.83 | 8.85 | 8.85 | -0.11% | 19,526,300 |
| Jul 3, 2025 | 8.88 | 8.88 | 8.79 | 8.86 | 8.86 | - | 18,700,932 |
| Jul 2, 2025 | 8.70 | 8.89 | 8.67 | 8.86 | 8.86 | 1.84% | 31,666,791 |
| Jul 1, 2025 | 8.74 | 8.75 | 8.65 | 8.70 | 8.70 | -2.14% | 18,603,929 |
| Jun 30, 2025 | 8.93 | 8.97 | 8.86 | 8.89 | 8.73 | -0.45% | 24,126,200 |
| Jun 27, 2025 | 8.92 | 9.02 | 8.91 | 8.93 | 8.77 | 0.22% | 24,174,124 |
| Jun 26, 2025 | 8.96 | 9.00 | 8.91 | 8.91 | 8.75 | -0.89% | 20,119,507 |
| Jun 25, 2025 | 8.92 | 8.99 | 8.85 | 8.99 | 8.83 | 0.90% | 31,336,938 |
| Jun 24, 2025 | 8.66 | 8.92 | 8.64 | 8.91 | 8.75 | 3.36% | 48,301,716 |
| Jun 23, 2025 | 8.52 | 8.64 | 8.50 | 8.62 | 8.46 | 0.23% | 19,011,000 |
| Jun 20, 2025 | 8.64 | 8.67 | 8.59 | 8.60 | 8.44 | -0.46% | 14,289,879 |
| Jun 19, 2025 | 8.79 | 8.80 | 8.58 | 8.64 | 8.48 | -1.82% | 28,708,278 |
| Jun 18, 2025 | 8.88 | 8.89 | 8.80 | 8.80 | 8.64 | -0.90% | 13,298,698 |
| Jun 17, 2025 | 8.85 | 8.90 | 8.81 | 8.88 | 8.72 | 0.57% | 14,580,734 |
| Jun 16, 2025 | 8.85 | 8.87 | 8.79 | 8.83 | 8.67 | -0.23% | 15,973,154 |
| Jun 13, 2025 | 8.86 | 8.90 | 8.82 | 8.85 | 8.69 | -0.23% | 22,592,129 |
| Jun 12, 2025 | 8.93 | 8.94 | 8.85 | 8.87 | 8.71 | -0.67% | 16,564,100 |
| Jun 11, 2025 | 8.82 | 8.95 | 8.82 | 8.93 | 8.77 | 1.13% | 28,939,981 |
| Jun 10, 2025 | 8.86 | 8.88 | 8.78 | 8.83 | 8.67 | -0.34% | 19,914,300 |
| Jun 9, 2025 | 8.86 | 8.88 | 8.83 | 8.86 | 8.70 | 0.11% | 16,141,662 |
| Jun 6, 2025 | 8.84 | 8.94 | 8.82 | 8.85 | 8.69 | 0.11% | 22,268,058 |
| Jun 5, 2025 | 8.86 | 8.87 | 8.81 | 8.84 | 8.68 | -0.23% | 12,782,390 |
| Jun 4, 2025 | 8.84 | 8.88 | 8.81 | 8.86 | 8.70 | 0.11% | 13,951,800 |
| Jun 3, 2025 | 8.80 | 8.85 | 8.75 | 8.85 | 8.69 | 0.68% | 17,844,901 |
| May 30, 2025 | 8.77 | 8.81 | 8.71 | 8.79 | 8.63 | 0.11% | 15,081,806 |
| May 29, 2025 | 8.75 | 8.82 | 8.73 | 8.78 | 8.62 | 0.34% | 18,935,024 |
| May 28, 2025 | 8.74 | 8.77 | 8.69 | 8.75 | 8.59 | 0.34% | 14,109,456 |